5.40
0.00
(0.00%)
At close: April 1 at 3:01:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 1, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 7,549 |
| Mar 31, 2025 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | 10,977 |
| Mar 28, 2025 | 5.16 | 5.36 | 5.16 | 5.32 | 5.32 | 18,959 |
| Mar 27, 2025 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | 3,611 |
| Mar 26, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | 5,804 |
| Mar 25, 2025 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | 3,720 |
| Mar 24, 2025 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 8,357 |
| Mar 21, 2025 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | 4,468 |
| Mar 20, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 5,641 |
| Mar 19, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 3,869 |
| Mar 18, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 6,294 |
| Mar 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 25,959 |
| Mar 14, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 11,108 |
| Mar 13, 2025 | 5.02 | 5.04 | 4.97 | 4.97 | 4.97 | 31,596 |
| Mar 12, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | 9,986 |
| Mar 11, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | 11,860 |
| Mar 10, 2025 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | 17,733 |
| Mar 7, 2025 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 14,818 |
| Mar 6, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 9,398 |
| Mar 5, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 9,664 |
| Mar 4, 2025 | 5.10 | 5.14 | 5.06 | 5.06 | 5.06 | 27,940 |
| Mar 3, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 11,165 |
| Feb 28, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 11,827 |
| Feb 27, 2025 | 5.02 | 5.08 | 5.02 | 5.06 | 5.06 | 8,145 |
| Feb 26, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 9,089 |
| Feb 25, 2025 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 5,699 |
| Feb 24, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | 15,232 |
| Feb 21, 2025 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 8,171 |
| Feb 20, 2025 | 5.12 | 5.14 | 4.97 | 5.04 | 5.04 | 36,314 |
| Feb 19, 2025 | 5.10 | 5.14 | 5.06 | 5.12 | 5.12 | 15,502 |
| Feb 18, 2025 | 5.28 | 5.28 | 5.00 | 5.10 | 5.10 | 54,104 |
| Feb 17, 2025 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 8,388 |
| Feb 14, 2025 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 6,050 |
| Feb 13, 2025 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | 11,251 |
| Feb 12, 2025 | 5.22 | 5.28 | 5.20 | 5.22 | 5.22 | 18,471 |
| Feb 11, 2025 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 6,026 |
| Feb 10, 2025 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 8,395 |
| Feb 7, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | 11,717 |
| Feb 6, 2025 | 5.06 | 5.06 | 5.00 | 5.06 | 5.06 | 12,447 |
| Feb 5, 2025 | 5.02 | 5.08 | 5.02 | 5.04 | 5.04 | 10,783 |
| Feb 4, 2025 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 6,840 |
| Feb 3, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 16,037 |
| Jan 31, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 7,870 |
| Jan 30, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 24,919 |
| Jan 29, 2025 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 8,496 |
| Jan 28, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 37,806 |
| Jan 27, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 15,549 |
| Jan 24, 2025 | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | 8,041 |
| Jan 23, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | 10,489 |
| Jan 22, 2025 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 18,605 |
| Jan 21, 2025 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 32,464 |
| Jan 20, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | 23,639 |
| Jan 17, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | 16,028 |
| Jan 16, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | 7,572 |
| Jan 15, 2025 | 5.08 | 5.08 | 4.98 | 5.04 | 5.04 | 34,202 |
| Jan 14, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 4,624 |
| Jan 13, 2025 | 5.12 | 5.12 | 5.04 | 5.08 | 5.08 | 6,313 |
| Jan 10, 2025 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | 4,900 |
| Jan 9, 2025 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 11,212 |
| Jan 8, 2025 | 5.08 | 5.12 | 5.02 | 5.12 | 5.12 | 12,316 |
| Jan 7, 2025 | 5.16 | 5.20 | 5.08 | 5.12 | 5.12 | 19,350 |
| Jan 6, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | 15,473 |
| Jan 3, 2025 | 5.30 | 5.34 | 5.16 | 5.20 | 5.20 | 14,618 |
| Jan 2, 2025 | 5.42 | 5.44 | 5.32 | 5.32 | 5.32 | 13,258 |
| Dec 31, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 3,516 |
| Dec 30, 2024 | 5.40 | 5.48 | 5.38 | 5.42 | 5.42 | 11,752 |
| Dec 27, 2024 | 5.16 | 5.40 | 5.16 | 5.36 | 5.36 | 17,296 |
| Dec 24, 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | 1,234 |
| Dec 23, 2024 | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | 10,966 |
| Dec 20, 2024 | 4.75 | 5.14 | 4.75 | 5.08 | 5.08 | 30,939 |
| Dec 19, 2024 | 4.75 | 4.77 | 4.74 | 4.75 | 4.75 | 20,885 |
| Dec 18, 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 16,903 |
| Dec 17, 2024 | 4.86 | 4.89 | 4.85 | 4.85 | 4.85 | 10,836 |
| Dec 16, 2024 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 8,986 |
| Dec 13, 2024 | 4.80 | 4.84 | 4.77 | 4.83 | 4.83 | 9,029 |
| Dec 12, 2024 | 4.78 | 4.84 | 4.77 | 4.80 | 4.80 | 10,370 |
| Dec 11, 2024 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | 47,392 |
| Dec 10, 2024 | 5.02 | 5.04 | 4.96 | 4.99 | 4.99 | 11,941 |
| Dec 9, 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | 7,027 |
| Dec 6, 2024 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 13,009 |
| Dec 5, 2024 | 5.10 | 5.12 | 5.00 | 5.00 | 5.00 | 33,582 |
| Dec 4, 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | 14,353 |
| Dec 3, 2024 | 5.12 | 5.16 | 5.12 | 5.12 | 5.12 | 8,614 |
| Dec 2, 2024 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | 3,975 |
| Nov 29, 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 4,357 |
| Nov 28, 2024 | 5.12 | 5.16 | 5.08 | 5.16 | 5.16 | 15,082 |
| Nov 27, 2024 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | 25,763 |
| Nov 26, 2024 | 5.20 | 5.24 | 5.16 | 5.16 | 5.16 | 10,798 |
| Nov 25, 2024 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | 13,225 |
| Nov 22, 2024 | 5.28 | 5.40 | 5.18 | 5.40 | 5.40 | 26,592 |
| Nov 21, 2024 | 5.62 | 5.62 | 5.24 | 5.28 | 5.28 | 31,292 |
| Nov 20, 2024 | 5.64 | 5.70 | 5.56 | 5.60 | 5.60 | 11,428 |
| Nov 19, 2024 | 5.90 | 5.92 | 5.64 | 5.68 | 5.68 | 24,617 |
| Nov 18, 2024 | 5.74 | 5.94 | 5.72 | 5.90 | 5.90 | 15,912 |
| Nov 15, 2024 | 5.76 | 5.78 | 5.72 | 5.74 | 5.74 | 5,374 |
| Nov 14, 2024 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | 2,182 |
| Nov 13, 2024 | 5.76 | 5.82 | 5.74 | 5.76 | 5.76 | 8,262 |
| Nov 12, 2024 | 5.84 | 5.86 | 5.78 | 5.84 | 5.84 | 7,329 |
| Nov 11, 2024 | 5.84 | 5.88 | 5.82 | 5.86 | 5.86 | 7,468 |
| Nov 8, 2024 | 5.90 | 5.94 | 5.82 | 5.88 | 5.88 | 12,786 |
| Nov 7, 2024 | 5.96 | 5.98 | 5.92 | 5.92 | 5.92 | 5,757 |
| Nov 6, 2024 | 5.98 | 6.00 | 5.94 | 5.96 | 5.96 | 4,119 |
| Nov 5, 2024 | 5.96 | 6.00 | 5.92 | 6.00 | 6.00 | 5,629 |
| Nov 4, 2024 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | 7,740 |
| Nov 1, 2024 | 5.96 | 5.98 | 5.94 | 5.98 | 5.98 | 2,940 |
| Oct 31, 2024 | 5.96 | 6.00 | 5.94 | 5.98 | 5.98 | 3,449 |
| Oct 30, 2024 | 5.98 | 6.04 | 5.94 | 6.00 | 6.00 | 8,047 |
| Oct 29, 2024 | 6.00 | 6.08 | 5.84 | 6.06 | 6.06 | 25,629 |
| Oct 28, 2024 | 5.82 | 6.10 | 5.82 | 6.08 | 6.08 | 24,397 |
| Oct 25, 2024 | 5.88 | 5.88 | 5.78 | 5.82 | 5.82 | 6,372 |
| Oct 24, 2024 | 5.90 | 5.90 | 5.82 | 5.90 | 5.90 | 7,518 |
| Oct 23, 2024 | 5.92 | 5.94 | 5.88 | 5.92 | 5.92 | 6,010 |
| Oct 22, 2024 | 5.94 | 5.98 | 5.90 | 5.92 | 5.92 | 9,271 |
| Oct 21, 2024 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | 13,464 |
| Oct 18, 2024 | 6.04 | 6.06 | 6.00 | 6.02 | 6.02 | 8,518 |
| Oct 17, 2024 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | 3,918 |
| Oct 16, 2024 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | 6,072 |
| Oct 15, 2024 | 6.08 | 6.10 | 6.00 | 6.02 | 6.02 | 10,792 |
| Oct 14, 2024 | 6.10 | 6.16 | 6.10 | 6.10 | 6.10 | 4,630 |
| Oct 11, 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 6.10 | 5,414 |
| Oct 10, 2024 | 6.10 | 6.16 | 6.02 | 6.14 | 6.14 | 10,912 |
| Oct 9, 2024 | 6.08 | 6.12 | 5.98 | 6.10 | 6.10 | 13,739 |
| Oct 8, 2024 | 6.14 | 6.16 | 6.06 | 6.12 | 6.12 | 94,166 |
| Oct 7, 2024 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | 7,182 |
| Oct 4, 2024 | 6.24 | 6.24 | 6.16 | 6.20 | 6.20 | 7,003 |
| Oct 3, 2024 | 6.28 | 6.30 | 6.16 | 6.20 | 6.20 | 10,776 |
| Oct 2, 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 6.34 | 3,049 |
| Oct 1, 2024 | 0.25 Dividend | |||||
| Oct 1, 2024 | 6.28 | 6.36 | 6.18 | 6.36 | 6.36 | 15,884 |
| Sep 30, 2024 | 6.34 | 6.38 | 6.20 | 6.36 | 6.11 | 37,263 |
| Sep 27, 2024 | 6.28 | 6.40 | 6.28 | 6.40 | 6.15 | 9,795 |
| Sep 26, 2024 | 6.28 | 6.36 | 6.28 | 6.32 | 6.07 | 10,085 |
| Sep 25, 2024 | 6.34 | 6.44 | 6.28 | 6.38 | 6.13 | 32,876 |
| Sep 24, 2024 | 6.30 | 6.32 | 6.24 | 6.32 | 6.07 | 7,099 |
| Sep 23, 2024 | 6.40 | 6.44 | 6.26 | 6.26 | 6.01 | 28,802 |
| Sep 20, 2024 | 6.38 | 6.38 | 6.28 | 6.36 | 6.11 | 5,776 |
| Sep 19, 2024 | 6.24 | 6.40 | 6.24 | 6.36 | 6.11 | 8,085 |
| Sep 18, 2024 | 6.26 | 6.36 | 6.24 | 6.32 | 6.07 | 4,505 |
| Sep 17, 2024 | 6.32 | 6.38 | 6.28 | 6.36 | 6.11 | 7,432 |
| Sep 16, 2024 | 6.32 | 6.36 | 6.26 | 6.36 | 6.11 | 11,090 |
| Sep 13, 2024 | 6.36 | 6.36 | 6.20 | 6.24 | 5.99 | 11,390 |
| Sep 12, 2024 | 6.36 | 6.36 | 6.28 | 6.30 | 6.05 | 7,139 |
| Sep 11, 2024 | 6.30 | 6.30 | 6.20 | 6.28 | 6.03 | 4,122 |
| Sep 10, 2024 | 6.24 | 6.30 | 6.18 | 6.30 | 6.05 | 7,480 |
| Sep 9, 2024 | 6.20 | 6.28 | 6.20 | 6.22 | 5.98 | 6,089 |
| Sep 6, 2024 | 6.20 | 6.36 | 6.20 | 6.22 | 5.98 | 7,370 |
| Sep 5, 2024 | 6.14 | 6.30 | 6.12 | 6.26 | 6.01 | 5,375 |
| Sep 4, 2024 | 6.28 | 6.28 | 6.10 | 6.16 | 5.92 | 9,160 |
| Sep 3, 2024 | 6.30 | 6.30 | 6.10 | 6.12 | 5.88 | 4,682 |
| Sep 2, 2024 | 6.40 | 6.40 | 6.16 | 6.16 | 5.92 | 16,779 |
| Aug 30, 2024 | 6.46 | 6.46 | 6.34 | 6.40 | 6.15 | 8,241 |
| Aug 29, 2024 | 6.42 | 6.48 | 6.36 | 6.44 | 6.19 | 14,533 |
| Aug 28, 2024 | 6.40 | 6.46 | 6.38 | 6.42 | 6.17 | 8,784 |
| Aug 27, 2024 | 6.38 | 6.50 | 6.28 | 6.38 | 6.13 | 27,201 |
| Aug 26, 2024 | 6.20 | 6.36 | 6.18 | 6.36 | 6.11 | 19,226 |
| Aug 23, 2024 | 6.08 | 6.20 | 6.08 | 6.16 | 5.92 | 9,434 |
| Aug 22, 2024 | 6.08 | 6.14 | 6.04 | 6.14 | 5.90 | 6,016 |
| Aug 21, 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 5.84 | 8,723 |
| Aug 20, 2024 | 6.12 | 6.12 | 5.98 | 6.02 | 5.78 | 13,488 |
| Aug 19, 2024 | 6.10 | 6.14 | 6.04 | 6.10 | 5.86 | 7,944 |
| Aug 16, 2024 | 6.16 | 6.28 | 6.06 | 6.10 | 5.86 | 10,162 |
| Aug 15, 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.03 | 3,690 |
| Aug 14, 2024 | 6.08 | 6.20 | 6.08 | 6.20 | 5.96 | 9,106 |
| Aug 13, 2024 | 6.10 | 6.20 | 5.94 | 6.08 | 5.84 | 13,556 |
| Aug 12, 2024 | 6.04 | 6.18 | 6.04 | 6.08 | 5.84 | 6,528 |
| Aug 9, 2024 | 6.20 | 6.22 | 6.00 | 6.02 | 5.78 | 13,500 |
| Aug 8, 2024 | 6.26 | 6.26 | 6.00 | 6.22 | 5.98 | 8,871 |
| Aug 7, 2024 | 6.06 | 6.26 | 6.02 | 6.16 | 5.92 | 14,611 |
| Aug 6, 2024 | 5.84 | 6.06 | 5.84 | 6.06 | 5.82 | 13,631 |
| Aug 5, 2024 | 6.10 | 6.10 | 5.62 | 5.80 | 5.57 | 34,106 |
| Aug 2, 2024 | 6.28 | 6.28 | 6.10 | 6.12 | 5.88 | 9,662 |
| Aug 1, 2024 | 6.20 | 6.40 | 6.20 | 6.34 | 6.09 | 17,374 |
| Jul 31, 2024 | 6.10 | 6.30 | 6.10 | 6.28 | 6.03 | 17,654 |
| Jul 30, 2024 | 5.98 | 6.10 | 5.92 | 6.10 | 5.86 | 17,095 |
| Jul 29, 2024 | 5.98 | 5.98 | 5.92 | 5.94 | 5.71 | 2,387 |
| Jul 26, 2024 | 5.82 | 5.96 | 5.74 | 5.96 | 5.73 | 12,221 |
| Jul 25, 2024 | 5.72 | 5.82 | 5.72 | 5.82 | 5.59 | 3,325 |
| Jul 24, 2024 | 5.76 | 5.82 | 5.70 | 5.70 | 5.48 | 8,487 |
| Jul 23, 2024 | 5.88 | 5.90 | 5.76 | 5.76 | 5.53 | 16,171 |
| Jul 22, 2024 | 5.90 | 5.90 | 5.82 | 5.88 | 5.65 | 8,822 |
| Jul 19, 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.63 | 1,905 |
| Jul 18, 2024 | 5.90 | 5.90 | 5.80 | 5.86 | 5.63 | 2,123 |
| Jul 17, 2024 | 5.88 | 5.88 | 5.76 | 5.84 | 5.61 | 8,916 |
| Jul 16, 2024 | 5.80 | 5.84 | 5.78 | 5.80 | 5.57 | 7,018 |
| Jul 15, 2024 | 5.88 | 5.88 | 5.78 | 5.80 | 5.57 | 5,359 |
| Jul 12, 2024 | 5.76 | 5.82 | 5.72 | 5.80 | 5.57 | 14,253 |
| Jul 11, 2024 | 5.76 | 5.76 | 5.70 | 5.74 | 5.51 | 7,329 |
| Jul 10, 2024 | 5.76 | 5.76 | 5.72 | 5.76 | 5.53 | 3,891 |
| Jul 9, 2024 | 5.82 | 5.86 | 5.72 | 5.72 | 5.50 | 12,127 |
| Jul 8, 2024 | 5.90 | 5.92 | 5.82 | 5.82 | 5.59 | 9,929 |
| Jul 5, 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.67 | 7,339 |
| Jul 4, 2024 | 5.84 | 5.84 | 5.80 | 5.82 | 5.59 | 4,073 |
| Jul 3, 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.63 | 6,088 |
| Jul 2, 2024 | 5.94 | 5.94 | 5.84 | 5.86 | 5.63 | 3,909 |
| Jul 1, 2024 | 5.88 | 5.90 | 5.82 | 5.82 | 5.59 | 16,622 |
| Jun 28, 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.67 | 8,630 |
| Jun 27, 2024 | 5.94 | 6.04 | 5.92 | 5.92 | 5.69 | 11,067 |
| Jun 26, 2024 | 5.86 | 6.04 | 5.86 | 5.98 | 5.74 | 16,704 |
| Jun 25, 2024 | 6.12 | 6.14 | 5.82 | 5.84 | 5.61 | 29,443 |
| Jun 24, 2024 | 6.40 | 6.40 | 6.12 | 6.12 | 5.88 | 34,991 |
| Jun 21, 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.19 | 6,343 |
| Jun 20, 2024 | 6.48 | 6.50 | 6.44 | 6.48 | 6.23 | 5,673 |
| Jun 19, 2024 | 6.42 | 6.48 | 6.42 | 6.48 | 6.23 | 2,226 |
| Jun 18, 2024 | 6.54 | 6.54 | 6.40 | 6.42 | 6.17 | 15,259 |
| Jun 17, 2024 | 6.44 | 6.54 | 6.44 | 6.54 | 6.28 | 9,681 |
| Jun 14, 2024 | 6.50 | 6.54 | 6.42 | 6.42 | 6.17 | 10,699 |
| Jun 13, 2024 | 6.50 | 6.54 | 6.46 | 6.52 | 6.26 | 10,552 |
| Jun 12, 2024 | 6.50 | 6.52 | 6.40 | 6.50 | 6.24 | 18,265 |
| Jun 11, 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.15 | 6,915 |
| Jun 10, 2024 | 6.40 | 6.50 | 6.36 | 6.44 | 6.19 | 26,305 |
| Jun 7, 2024 | 6.22 | 6.40 | 6.22 | 6.40 | 6.15 | 24,566 |
| Jun 6, 2024 | 6.38 | 6.48 | 6.26 | 6.26 | 6.01 | 23,165 |
| Jun 5, 2024 | 6.46 | 6.46 | 6.38 | 6.42 | 6.17 | 7,798 |
| Jun 4, 2024 | 6.36 | 6.44 | 6.36 | 6.42 | 6.17 | 12,192 |
| Jun 3, 2024 | 6.44 | 6.46 | 6.38 | 6.38 | 6.13 | 21,054 |
| May 31, 2024 | 6.36 | 6.44 | 6.34 | 6.44 | 6.19 | 14,792 |
| May 30, 2024 | 6.18 | 6.36 | 6.18 | 6.36 | 6.11 | 25,531 |
| May 29, 2024 | 6.24 | 6.30 | 6.18 | 6.18 | 5.94 | 18,883 |
| May 28, 2024 | 6.26 | 6.40 | 6.20 | 6.30 | 6.05 | 31,103 |
| May 27, 2024 | 6.08 | 6.22 | 6.06 | 6.20 | 5.96 | 38,341 |
| May 24, 2024 | 5.94 | 6.08 | 5.90 | 6.08 | 5.84 | 90,521 |
| May 23, 2024 | 5.84 | 5.94 | 5.80 | 5.90 | 5.67 | 824,402 |
| May 22, 2024 | 5.40 | 5.48 | 5.40 | 5.48 | 5.26 | 6,814 |
| May 21, 2024 | 5.40 | 5.50 | 5.38 | 5.40 | 5.19 | 12,766 |
| May 20, 2024 | 5.40 | 5.40 | 5.36 | 5.40 | 5.19 | 9,991 |
| May 17, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.19 | 6,028 |
| May 16, 2024 | 5.38 | 5.40 | 5.32 | 5.36 | 5.15 | 13,677 |
| May 15, 2024 | 5.30 | 5.40 | 5.30 | 5.36 | 5.15 | 6,624 |
| May 14, 2024 | 5.40 | 5.40 | 5.32 | 5.34 | 5.13 | 16,400 |
| May 13, 2024 | 5.44 | 5.48 | 5.40 | 5.40 | 5.19 | 9,059 |
| May 10, 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.23 | 5,452 |
| May 9, 2024 | 5.46 | 5.46 | 5.36 | 5.44 | 5.23 | 7,132 |
| May 8, 2024 | 5.40 | 5.44 | 5.30 | 5.30 | 5.09 | 16,041 |
| May 7, 2024 | 5.30 | 5.40 | 5.30 | 5.36 | 5.15 | 12,732 |
| May 6, 2024 | 5.30 | 5.38 | 5.26 | 5.38 | 5.17 | 19,922 |
| May 3, 2024 | 5.36 | 5.40 | 5.28 | 5.30 | 5.09 | 14,458 |
| May 2, 2024 | 5.40 | 5.40 | 5.34 | 5.38 | 5.17 | 5,532 |
| Apr 30, 2024 | 5.46 | 5.46 | 5.32 | 5.34 | 5.13 | 9,861 |
| Apr 29, 2024 | 5.32 | 5.46 | 5.30 | 5.44 | 5.23 | 17,201 |
| Apr 26, 2024 | 5.20 | 5.26 | 5.16 | 5.26 | 5.05 | 19,975 |
| Apr 25, 2024 | 5.30 | 5.30 | 5.16 | 5.20 | 5.00 | 10,698 |
| Apr 24, 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 4.94 | 9,627 |
| Apr 23, 2024 | 5.38 | 5.38 | 5.14 | 5.14 | 4.94 | 31,147 |
| Apr 22, 2024 | 5.20 | 5.32 | 5.14 | 5.22 | 5.01 | 12,773 |
| Apr 19, 2024 | 5.20 | 5.30 | 5.14 | 5.14 | 4.94 | 19,266 |
| Apr 18, 2024 | 5.20 | 5.36 | 5.20 | 5.20 | 5.00 | 13,086 |
| Apr 17, 2024 | 5.06 | 5.20 | 5.06 | 5.14 | 4.94 | 5,382 |
| Apr 16, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.90 | 9,498 |
| Apr 15, 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 4.94 | 16,702 |
| Apr 12, 2024 | 5.24 | 5.24 | 5.16 | 5.18 | 4.98 | 14,988 |
| Apr 11, 2024 | 5.20 | 5.30 | 5.14 | 5.24 | 5.03 | 8,512 |
| Apr 10, 2024 | 5.24 | 5.24 | 5.12 | 5.16 | 4.96 | 12,111 |
| Apr 9, 2024 | 5.22 | 5.30 | 5.20 | 5.24 | 5.03 | 8,815 |
| Apr 8, 2024 | 5.26 | 5.30 | 5.24 | 5.30 | 5.09 | 5,271 |